List of Securities Quotation: Date: Wednesday, 29 July 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. 9,300 9,700 9,300 9,700 400 4,891,100 46,795,467,500 3,477 788.004 9,725 J 56,400 9,700 T/B 193,900 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 303,500 15,175,000 33 87.719 50 T/J 2,179,100 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 7,025 0 0 7,025 0 0 0 0 1,603.812 7,025 J 100 0 B 0 4 ABMM ABM Investama Tbk. 1,075 1,125 1,065 1,075 0 1,500 1,616,500 7 28.667 1,080 J 1,000 1,065 B 200 5 ACES Ace Hardware Indonesia Tbk. 1,685 1,815 1,690 1,740 55 19,265,400 33,653,434,500 5,939 2,121.951 1,745 J 18,200 1,740 T/B 34,700 6 ACST Acset Indonusa Tbk. 288 290 282 282 -6 1,781,100 506,811,400 169 11.842 284 J 35,000 282 T/B 14,000 7 ADES Akasha Wira International Tbk. 880 1,050 890 1,000 120 829,100 806,223,000 485 51.948 1,005 J 300 1,000 T/B 500 8 ADHI Adhi Karya (Persero) Tbk. 630 645 620 630 0 11,514,900 7,271,338,000 1,216 494.766 630 T/J 407,300 625 B 2,320,900 9 ADMF Adira Dinamika Multi Finance Tbk. 7,975 8,025 7,950 7,975 0 118,700 946,752,500 237 343.011 8,000 J 58,200 7,950 B 19,900 10 ADMG Polychem Indonesia Tbk 121 134 116 123 2 5,632,500 717,471,800 650 10.979 123 T/J 16,300 122 B 119,400 11 ADRO Adaro Energy Tbk. 1,090 1,095 1,070 1,085 -5 32,109,100 34,684,994,000 5,519 98.636 1,085 T/J 1,063,700 1,080 B 285,900 12 AGAR Asia Sejahtera Mina Tbk. 510 510 510 510 0 100 51,000 1 463.636 494 J 9,400 0 B 0 13 AGII Aneka Gas Industri Tbk. 555 565 540 545 -10 208,700 116,403,000 45 49.545 555 J 18,900 545 T/B 10,600 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 258 264 240 240 -18 112,999,300 27,829,483,000 7,274 392.106 240 T/J 7,519,500 0 B 0 15 AGRS Bank IBK Indonesia Tbk. 173 176 161 161 -12 340,700 56,038,500 85 146.364 161 T/J 94,600 0 B 0 16 AHAP Asuransi Harta Aman Pratama Tbk. 51 59 51 54 3 1,327,700 69,813,000 228 203.597 53 J 1,200 52 B 3,800 17 AIMS Akbar Indo Makmur Stimec Tbk 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 400 20,000 2 75.893 50 T/J 3,064,700 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 300 286 280 286 -14 5,700 1,597,800 5 37.726 298 J 600 286 T/B 2,900 21 AKRA AKR Corporindo Tbk. 2,820 2,890 2,800 2,850 30 18,767,800 53,364,225,000 2,976 2,271.441 2,850 T/J 21,500 2,840 B 119,600 22 AKSI Maming Enam Sembilan Mineral Tbk. 161 216 161 216 55 337,100 68,588,400 249 108.000 0 J 0 216 T/B 559,500 23 ALDO Alkindo Naratama Tbk. 398 0 0 398 0 0 0 0 291.697 396 J 100 0 B 0 24 ALKA Alakasa Industrindo Tbk 386 376 376 376 -10 1,200 451,200 2 63.300 360 J 600 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. 214 214 214 214 0 26,800 5,735,200 5 32.923 214 T/J 5,000 206 B 200 26 ALTO Tri Banyan Tirta Tbk. 344 342 342 342 -2 2,000 684,000 1 170.867 340 J 2,400 320 B 500 27 AMAG Asuransi Multi Artha Guna Tbk. 284 266 266 266 -18 830,500 220,913,000 59 253.333 266 T/J 4,658,200 0 B 0 28 AMAN Makmur Berkah Amanda Tbk. 196 196 195 195 -1 174,400 34,165,200 7 177.273 196 J 193,600 195 T/B 117,800 29 AMAR Bank Amar Indonesia Tbk. 404 484 376 376 -28 2,046,800 851,477,600 480 216.092 382 J 6,000 376 T/B 50,000 30 AMFG Asahimas Flat Glass Tbk. 2,860 0 0 2,860 0 0 0 0 116.735 2,860 J 86,600 2,680 B 500 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 248 250 250 250 2 900 225,000 3 195.312 270 J 1,000 248 B 300 32 AMOR Ashmore Asset Management Indonesia Tbk. 1,995 1,995 1,970 1,985 -10 27,800 55,209,000 18 104.474 1,980 J 2,900 1,970 B 1,400 33 AMRT Sumber Alfaria Trijaya Tbk. 750 750 740 745 -5 98,500 73,767,000 50 1,901.044 750 J 201,800 745 T/B 50,400 34 ANDI Andira Agro Tbk. 50 50 50 50 0 384,800 19,240,000 18 125.000 50 T/J 21,845,800 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 585 585 585 585 0 2,000 1,170,000 4 48.750 600 J 400 585 T/B 600 36 ANTM Aneka Tambang Tbk. 720 740 710 730 10 79,691,500 57,996,380,500 6,422 481.308 735 J 3,848,900 730 T/B 6,277,400 37 APEX Apexindo Pratama Duta Tbk. 156 179 154 165 9 82,800 14,040,100 28 10.563 165 T/J 300 157 B 1,000 38 APIC Pacific Strategic Financial Tbk. 825 850 825 835 10 25,403,000 21,179,018,000 2,654 888.147 840 J 67,000 830 B 129,100 39 APII Arita Prima Indonesia Tbk. 236 236 220 232 -4 41,600 9,292,600 38 105.455 220 J 3,300 0 B 0 40 APLI Asiaplast Industries Tbk. 118 127 120 122 4 25,500 3,107,500 11 101.667 120 J 2,000 115 B 1,100 41 APLN Agung Podomoro Land Tbk. 118 119 117 118 0 6,297,700 740,496,100 395 32.329 118 T/J 978,100 117 B 175,700 42 ARGO Argo Pantes Tbk 1,200 1,495 1,200 1,490 290 1,000 1,258,500 3 37.437 1,490 T/J 2,100 1,485 B 100 43 ARII Atlas Resources Tbk. 498 515 468 500 2 9,100 4,547,700 12 33.333 500 T/J 700 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. 288 0 0 288 0 0 0 0 122.034 0 J 0 0 B 0 45 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. 424 424 418 424 0 629,800 265,659,200 62 2,881.805 424 T/J 64,800 422 B 45,500 47 ARTA Arthavest Tbk 308 0 0 308 0 0 0 0 178.665 334 J 100 306 B 500 48 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Jago Tbk. 2,780 2,800 2,750 2,770 -10 109,100 302,056,000 52 13,960.286 2,770 T/J 300 2,760 B 41,600 50 ASBI Asuransi Bintang Tbk. 300 300 300 300 0 300 90,000 1 227.739 300 T/J 5,300 280 B 300 51 ASDM Asuransi Dayin Mitra Tbk. 910 930 930 930 20 2,800 2,604,000 1 274.701 955 J 100 930 T/B 7,200 52 ASGR Astra Graphia Tbk. 650 705 665 670 20 1,165,800 787,109,500 423 138.912 675 J 2,600 670 T/B 51,900 53 ASII Astra International Tbk. 5,175 5,225 5,050 5,075 -100 32,010,100 163,805,700,000 6,188 3,629.225 5,100 J 162,600 5,075 T/B 674,100 54 ASJT Asuransi Jasa Tania Tbk. 110 124 115 115 5 2,400 280,200 9 76.667 123 J 59,000 115 T/B 4,000 55 ASMI Asuransi Kresna Mitra Tbk. 1,160 1,160 1,150 1,155 -5 25,700 29,685,500 27 2,138.889 1,155 T/J 2,200 1,150 B 2,400 56 ASPI Andalan Sakti Primaindo Tbk. 230 256 230 256 26 32,576,600 7,926,782,400 3,182 243.810 258 J 1,312,300 256 T/B 2,315,500 57 ASRI Alam Sutera Realty Tbk. 127 130 126 126 -1 33,728,100 4,277,114,900 1,151 120.000 127 J 5,564,400 126 T/B 2,038,000 58 ASRM Asuransi Ramayana Tbk. 1,990 1,990 1,990 1,990 0 700 1,393,000 1 776.455 2,000 J 2,000 1,990 T/B 400 59 ASSA Adi Sarana Armada Tbk. 520 525 510 520 0 4,993,600 2,572,914,500 391 133.333 520 T/J 219,100 515 B 116,100 60 ATIC Anabatic Technologies Tbk. 690 690 655 655 -35 2,100 1,410,500 4 93.571 680 J 100 0 B 0 61 AUTO Astra Otoparts Tbk. 890 900 865 865 -25 4,622,700 4,027,736,000 1,023 782.310 865 T/J 464,600 860 B 363,900 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 1,100 55,000 2 50.000 50 T/J 20,561,700 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,300 115,000 5 57.388 50 T/J 32,683,600 0 B 0 64 BACA Bank Capital Indonesia Tbk. 290 338 290 338 48 81,500 25,300,400 49 249.198 340 J 1,300 338 T/B 38,200 65 BAJA Saranacentral Bajatama Tbk. 54 56 51 55 1 1,233,000 68,024,900 108 22.000 56 J 1,600 55 T/B 12,800 66 BALI Bali Towerindo Sentra Tbk. 850 0 0 850 0 0 0 0 1,062.500 850 J 10,000 810 B 2,600 67 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 1,000 50,000 1 33.333 50 T/J 664,000 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 3,000 150,000 4 33.333 50 T/J 77,799,400 0 B 0 69 BATA Sepatu Bata Tbk. 570 575 570 570 0 1,200 689,500 6 7,392.996 575 J 2,800 570 T/B 100 70 BAYU Bayu Buana Tbk 1,090 1,020 1,020 1,020 -70 300 306,000 3 125.816 1,085 J 16,400 0 B 0 71 BBCA Bank Central Asia Tbk. 30,925 30,925 30,500 30,675 -250 10,052,500 307,574,447,500 9,573 17,528.571 30,675 T/J 131,200 30,600 B 800 72 BBHI Bank Harda Internasional Tbk. 135 137 126 133 -2 109,600 14,844,000 27 106.400 135 J 9,800 133 T/B 200 73 BBKP Bank Bukopin Tbk. 179 183 178 179 0 34,052,000 6,129,893,600 1,326 53.676 180 J 4,772,900 179 T/B 7,336,800 74 BBLD Buana Finance Tbk. 382 0 0 382 0 0 0 0 151.813 380 J 2,600 362 B 100 75 BBMD Bank Mestika Dharma Tbk. 1,460 0 0 1,460 0 0 0 0 105.797 1,405 J 300 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,680 4,660 4,580 4,590 -90 64,032,700 294,507,455,000 14,721 22.076 4,600 J 43,500 4,590 T/B 625,900 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,140 3,150 3,100 3,120 -20 67,176,700 210,194,650,000 8,282 3,565.714 3,130 J 358,700 3,120 T/B 1,503,200 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. 131 131 122 129 -2 6,002,800 759,304,700 2,032 107.500 129 T/J 102,900 128 B 51,100 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,265 1,290 1,260 1,285 20 31,477,200 40,192,401,000 2,709 167.609 1,285 T/J 456,500 1,280 B 562,900 81 BBYB Bank Yudha Bhakti Tbk. 300 300 300 300 0 297,100 89,130,000 11 305.437 302 J 70,000 300 T/B 53,900 82 BCAP MNC Kapital Indonesia Tbk. 154 154 148 150 -4 1,389,900 208,420,600 205 425.387 150 T/J 55,700 149 B 113,500 83 BCIC Bank JTrust Indonesia Tbk. 560 700 700 700 140 100 70,000 1 52.487 0 J 0 700 T/B 18,000 84 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 16,000 800,000 4 45.455 50 T/J 1,038,800 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. 2,770 2,790 2,740 2,740 -30 1,006,300 2,766,697,000 364 1.547 2,750 J 1,000 2,740 T/B 88,700 86 BEEF Estika Tata Tiara Tbk. 208 212 206 208 0 1,568,500 325,000,600 268 61.176 210 J 138,000 208 T/B 82,200 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 54,900 2,745,000 9 217.306 50 T/J 965,383,200 0 B 0 88 BELL Trisula Textile Industries Tbk. 735 745 735 735 0 1,134,300 837,655,500 249 490.000 735 T/J 5,400 730 B 4,500 89 BESS Batulicin Nusantara Maritim Tbk. 252 262 246 256 4 1,311,200 331,231,400 741 243.810 258 J 50,000 256 T/B 9,200 90 BEST Bekasi Fajar Industrial Estate Tbk. 128 129 125 125 -3 27,714,600 3,489,613,100 887 73.529 125 T/J 270,000 124 B 2,065,100 91 BFIN BFI Finance Indonesia Tbk. 278 278 270 274 -4 3,795,800 1,038,858,800 359 1,404.120 276 J 340,900 274 T/B 254,800 92 BGTG Bank Ganesha Tbk. 50 52 50 51 1 2,756,800 138,387,400 82 49.515 51 T/J 439,100 50 B 3,026,200 93 BHAT Bhakti Multi Artha Tbk. 440 444 436 440 0 125,797,800 55,482,033,400 2,061 427.184 442 J 248,500 440 T/B 2,100 94 BHIT MNC Investama Tbk. 50 50 50 50 0 2,000 100,000 3 146.220 50 T/J 27,779,600 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. 179 190 169 189 10 2,600 466,500 6 18.900 189 T/J 2,500 180 B 100 96 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 231,000 0 B 0 97 BINA Bank Ina Perdana Tbk. 845 845 820 845 0 2,982,600 2,487,443,000 148 477.412 845 T/J 441,500 820 B 49,100 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,300 115,000 3 35.714 50 T/J 64,223,800 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. 59 61 59 61 2 2,400 145,600 6 25.438 61 T/J 4,800 60 B 10,000 100 BIRD Blue Bird Tbk. 1,140 1,150 1,105 1,125 -15 673,500 756,352,500 287 17.308 1,125 T/J 549,600 1,120 B 5,300 101 BISI BISI International Tbk. 820 815 810 815 -5 289,900 236,021,500 42 407.500 815 T/J 187,500 810 B 7,700 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 955 1,000 955 965 10 22,393,800 21,733,167,500 2,655 160.833 970 J 917,100 965 T/B 78,800 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 560 570 550 555 -5 23,354,800 13,055,175,500 2,671 129.070 560 J 912,600 555 T/B 1,988,600 104 BKDP Bukit Darmo Property Tbk 50 57 50 50 0 51,000 2,551,600 8 41.667 51 J 23,500 50 T/B 4,500 105 BKSL Sentul City Tbk. 50 50 50 50 0 130,400 6,520,000 21 3.455 50 T/J 209,817,100 0 B 0 106 BKSW Bank QNB Indonesia Tbk. 76 82 74 76 0 34,700 2,603,800 10 174.392 76 T/J 19,900 73 B 10,000 107 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 145,916,600 0 B 0 108 BLTZ Graha Layar Prima Tbk. 3,600 0 0 3,600 0 0 0 0 240.000 3,870 J 100 3,350 B 100 109 BLUE Berkah Prima Perkasa Tbk. 515 520 505 510 -5 166,400 85,494,500 115 392.308 510 T/J 2,700 505 B 8,500 110 BMAS Bank Maspion Indonesia Tbk. 264 268 250 268 4 800 212,600 3 83.750 284 J 200 268 T/B 5,000 111 BMRI Bank Mandiri (Persero) Tbk. 5,850 5,850 5,675 5,700 -150 34,868,600 199,155,840,000 7,611 1,717.556 5,725 J 91,900 5,700 T/B 881,400 112 BMSR Bintang Mitra Semestaraya Tbk 56 66 53 53 -3 3,300 184,500 11 10.600 56 J 10,100 53 T/B 81,700 113 BMTR Global Mediacom Tbk. 214 226 212 222 8 46,824,800 10,291,125,800 1,780 180.693 222 T/J 671,700 220 B 326,800 114 BNBA Bank Bumi Arta Tbk. 304 304 300 304 0 179,500 54,258,200 11 190.000 306 J 5,000 304 T/B 53,000 115 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 20,100 1,005,000 3 0.172 50 T/J 45,777,700 0 B 0 116 BNGA Bank CIMB Niaga Tbk. 780 790 775 780 0 1,956,000 1,527,932,500 456 5.759 780 T/J 16,500 775 B 861,600 117 BNII Bank Maybank Indonesia Tbk. 226 212 212 212 -14 1,033,500 219,102,000 151 2.526 212 T/J 11,458,900 0 B 0 118 BNLI Bank Permata Tbk. 1,270 1,270 1,245 1,265 -5 17,195,400 21,607,874,500 700 13.773 1,270 J 1,071,300 1,265 T/B 1,242,700 119 BOGA Bintang Oto Global Tbk. 1,360 1,405 1,360 1,400 40 87,811,900 121,548,785,500 4,587 1,359.223 1,400 T/J 68,800 1,395 B 15,000 120 BOLA Bali Bintang Sejahtera Tbk. 165 175 160 164 -1 2,700 441,300 14 93.714 164 T/J 700 160 B 9,000 121 BOLT Garuda Metalindo Tbk. 865 865 865 865 0 100 86,500 1 157.273 865 T/J 5,700 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. 80 85 78 80 0 7,125,300 579,909,500 510 20.000 81 J 113,200 80 T/B 52,600 123 BPFI Batavia Prosperindo Finance Tbk. 1,280 0 0 1,280 0 0 0 0 1,365.042 1,280 J 142,200 1,210 B 11,400 124 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 125 BPTR Batavia Prosperindo Trans Tbk. 75 75 75 75 0 400 30,000 3 75.000 75 T/J 17,100 70 B 10,400 126 BRAM Indo Kordsa Tbk. 5,325 0 0 5,325 0 0 0 0 207.243 5,600 J 100 4,960 B 100 127 BRIS Bank BRIsyariah Tbk. 590 615 550 550 -40 387,849,400 220,437,651,500 32,095 107.843 550 T/J 22,499,100 0 B 0 128 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 99,300 4,965,000 23 7.874 50 T/J 68,617,500 0 B 0 129 BRNA Berlina Tbk. 930 930 930 930 0 270,100 251,193,000 5 697.779 930 T/J 29,900 900 B 2,500 130 BRPT Barito Pacific Tbk. 1,020 1,030 950 950 -70 57,125,700 54,282,966,500 4,932 371.486 950 T/J 31,181,100 0 B 0 131 BSDE Bumi Serpong Damai Tbk. 725 775 715 715 -10 21,212,100 15,345,646,000 1,595 140.057 720 J 217,400 715 T/B 5,241,400 132 BSIM Bank Sinarmas Tbk. 510 515 515 515 5 200 103,000 2 351.251 515 T/J 1,300 500 B 2,100 133 BSSR Baramulti Suksessarana Tbk. 1,300 1,335 1,300 1,335 35 3,800 4,973,000 10 68.462 1,330 J 1,500 1,290 B 100 134 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 135 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 500 25,000 2 383.083 50 T/J 5,631,900 0 B 0 136 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 137 BTON Betonjaya Manunggal Tbk. 181 191 181 188 7 4,600 839,500 11 627.860 187 J 5,900 182 B 500 138 BTPN Bank BTPN Tbk. 2,200 2,300 2,200 2,280 80 345,000 780,529,000 213 441.380 2,290 J 5,000 2,280 T/B 9,000 139 BTPS Bank BTPN Syariah Tbk. 3,240 3,530 3,200 3,430 190 52,035,200 178,871,309,000 14,998 351.795 3,430 T/J 343,100 3,420 B 177,000 140 BUDI Budi Starch & Sweetener Tbk. 91 93 90 91 0 420,300 38,242,700 40 49.320 92 J 122,900 91 T/B 1,000,000 141 BUKK Bukaka Teknik Utama Tbk. 680 705 660 665 -15 96,600 65,709,500 56 112.712 685 J 1,000 665 T/B 98,900 142 BULL Buana Lintas Lautan Tbk. 314 324 312 320 6 146,742,200 46,562,830,800 4,274 31.293 322 J 1,082,400 320 T/B 1,025,300 143 BUMI Bumi Resources Tbk. 50 50 50 50 0 437,600 21,880,000 70 2.902 50 T/J 1,721,142,600 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. 54 56 53 53 -1 80,300 4,330,500 24 40.769 55 J 24,600 54 B 500 145 BVIC Bank Victoria International Tbk. 65 65 61 63 -2 1,814,800 112,433,600 214 59.573 63 T/J 6,700 62 B 14,900 146 BWPT Eagle High Plantations Tbk. 115 122 112 121 6 142,103,600 16,868,325,500 8,282 26.464 122 J 5,724,500 121 T/B 8,618,600 147 BYAN Bayan Resources Tbk. 12,800 13,700 13,075 13,075 275 800 10,815,000 6 225.431 13,700 J 1,900 13,075 T/B 100 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 81,300 4,065,000 5 29.762 50 T/J 675,300 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. 204 208 200 204 0 552,300 113,037,000 83 61.818 204 T/J 34,300 202 B 66,000 150 CANI Capitol Nusantara Indonesia Tbk. 124 0 0 124 0 0 0 0 62.000 125 J 900 124 B 1,000 151 CARE Metro Healthcare Indonesia Tbk. 340 350 336 338 -2 246,076,300 84,632,060,600 3,124 328.155 338 T/J 159,100 336 B 35,600 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 35,500 1,775,000 12 28.571 50 T/J 80,543,300 0 B 0 153 CASA Capital Financial Indonesia Tbk. 290 332 270 332 42 8,130,000 2,382,256,800 99 606.537 332 T/J 3,200 330 B 51,900 154 CASH Cashlez Worldwide Indonesia Tbk. 560 585 555 585 25 6,249,400 3,556,298,500 1,138 167.143 585 T/J 8,500 580 B 50,400 155 CASS Cardig Aero Services Tbk. 216 224 204 216 0 10,350,600 2,269,800,600 1,201 54.000 218 J 128,500 216 T/B 400 156 CBMF Cahaya Bintang Medan Tbk. 204 224 192 200 -4 5,600,800 1,131,036,800 196 125.000 200 T/J 100 192 B 100 157 CCSI Communication Cable Systems Indonesia Tbk. 248 254 246 246 -2 320,200 79,620,200 100 98.400 250 J 22,000 246 T/B 173,700 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,925 1,930 1,800 1,900 -25 230,800 429,623,500 288 392.562 1,900 T/J 7,400 1,890 B 200 159 CENT Centratama Telekomunikasi Indonesia Tbk. 110 121 110 114 4 41,065,800 4,731,831,900 1,415 729.600 115 J 171,700 114 T/B 917,400 160 CFIN Clipan Finance Indonesia Tbk. 191 195 190 190 -1 799,300 152,627,800 94 14.868 191 J 117,300 190 T/B 315,400 161 CINT Chitose Internasional Tbk. 258 258 254 258 0 26,200 6,728,800 9 78.182 258 T/J 7,600 244 B 1,000 162 CITA Cita Mineral Investindo Tbk. 1,900 2,000 1,895 2,000 100 12,200 23,274,000 7 7,257.421 2,000 T/J 200 1,800 B 5,000 163 CITY Natura City Developments Tbk. 54 55 53 55 1 101,400 5,415,100 16 45.833 55 T/J 52,700 52 B 70,200 164 CKRA Cakra Mineral Tbk. 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 165 CLAY Citra Putra Realty Tbk. 1,960 2,100 1,960 2,080 120 3,100 6,265,000 14 1,155.556 2,080 T/J 16,000 0 B 0 166 CLEO Sariguna Primatirta Tbk. 460 565 458 525 65 117,220,200 61,223,758,600 14,573 2,282.609 530 J 287,400 525 T/B 1,372,700 167 CLPI Colorpak Indonesia Tbk. 700 715 685 700 0 158,700 110,168,000 80 350.000 705 J 3,300 700 T/B 7,700 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,110 1,180 1,040 1,050 -60 164,500 185,480,000 80 100.473 1,150 J 1,300 1,050 T/B 43,800 169 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. 50 50 50 50 0 1,500 75,000 1 3.288 50 T/J 98,336,200 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. 250 250 246 248 -2 7,700 1,896,000 3 450.909 242 J 400 234 B 1,200 173 COCO Wahana Interfood Nusantara Tbk. 810 0 0 810 0 0 0 0 409.091 810 J 2,800 805 B 200 174 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk 6,200 6,250 6,125 6,200 0 5,735,800 35,418,672,500 3,340 28,237.009 6,200 T/J 910,100 6,175 B 70,200 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 4,000 200,000 1 40.000 50 T/J 13,776,500 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 135,293,200 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 318 324 318 324 6 1,200 382,800 2 163.500 330 J 100 324 T/B 9,800 179 CSIS Cahayasakti Investindo Sukses Tbk. 51 56 50 51 0 5,387,600 285,601,300 1,334 17.000 52 J 131,300 51 T/B 1,458,600 180 CSMI Cipta Selera Murni Tbk. 206 226 204 204 -2 14,200 2,903,000 5 104.082 206 J 200 204 T/B 100 181 CSRA Cisadane Sawit Raya Tbk. 302 318 292 306 4 2,279,700 698,511,800 396 244.800 308 J 32,000 306 T/B 60,000 182 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 183 CTRA Ciputra Development Tbk. 665 675 650 655 -10 51,575,700 33,900,920,000 2,476 146.651 655 T/J 1,823,500 650 B 510,500 184 CTTH Citatah Tbk. 50 50 50 50 0 3,200 160,000 1 2.105 50 T/J 6,800 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 83 87 81 82 -1 93,587,600 7,851,733,200 3,060 80.392 83 J 2,511,800 82 T/B 17,300 186 DART Duta Anggada Realty Tbk. 226 0 0 226 0 0 0 0 41.779 226 J 13,100 216 B 13,000 187 DAYA Duta Intidaya Tbk. 610 0 0 610 0 0 0 0 340.592 570 J 9,700 0 B 0 188 DEAL Dewata Freightinternational Tbk. 89 89 87 88 -1 3,705,100 325,487,000 244 58.667 89 J 701,300 88 T/B 15,800 189 DEFI Danasupra Erapacific Tbk. 1,790 1,795 1,780 1,785 -5 34,200 61,125,000 36 3,582.755 1,785 T/J 200 1,780 B 1,900 190 DEWA Darma Henwa Tbk 50 50 50 50 0 100 5,000 1 16.496 50 T/J 231,415,600 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 346 0 0 346 0 0 0 0 300.870 340 J 93,700 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 21,760,800 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,775 0 0 1,775 0 0 0 0 887.500 1,775 J 300 0 B 0 194 DILD Intiland Development Tbk. 180 180 177 178 -2 3,022,900 538,167,900 178 31.018 179 J 509,900 178 T/B 64,300 195 DIVA Distribusi Voucher Nusantara Tbk. 2,120 2,220 2,110 2,110 -10 220,600 472,221,000 225 71.525 2,110 T/J 47,100 2,100 B 5,400 196 DKFT Central Omega Resources Tbk. 130 134 129 129 -1 5,732,800 751,709,600 468 331.364 130 J 30,000 129 T/B 58,900 197 DLTA Delta Djakarta Tbk. 4,790 4,810 4,800 4,800 10 22,000 105,614,000 43 28,692.689 4,800 T/J 300 4,790 B 5,500 198 DMAS Puradelta Lestari Tbk. 238 242 232 234 -4 44,768,000 10,616,100,000 1,833 111.429 236 J 954,100 234 T/B 403,600 199 DMMX Digital Mediatama Maxima Tbk. 232 238 224 238 6 23,295,500 5,438,002,400 632 103.478 238 T/J 1,548,500 236 B 131,100 200 DMND Diamond Food Indonesia Tbk. 935 950 930 950 15 31,500 29,360,000 47 103.825 950 T/J 11,500 930 B 23,900 201 DNAR Bank Oke Indonesia Tbk. 272 272 254 254 -18 128,000 32,530,000 7 230.909 254 T/J 376,200 0 B 0 202 DNET Indoritel Makmur Internasional Tbk. 3,380 3,380 3,380 3,380 0 400 1,352,000 3 2,969.105 3,390 J 1,000 3,350 B 500 203 DOID Delta Dunia Makmur Tbk. 278 284 264 266 -12 61,541,100 16,832,078,000 3,542 360.121 268 J 428,200 266 T/B 464,300 204 DPNS Duta Pertiwi Nusantara Tbk. 246 0 0 246 0 0 0 0 79.927 294 J 2,000 248 B 100 205 DPUM Dua Putra Utama Makmur Tbk. 62 72 61 62 0 65,500 4,120,500 34 11.273 64 J 1,000 61 B 20,000 206 DSFI Dharma Samudera Fishing Industries Tbk. 68 68 64 68 0 269,300 18,106,000 54 38.700 68 T/J 111,300 66 B 15,900 207 DSNG Dharma Satya Nusantara Tbk. 350 366 346 360 10 3,143,100 1,120,300,200 290 97.297 360 T/J 57,300 358 B 50,000 208 DSSA Dian Swastatika Sentosa Tbk 20,875 0 0 20,875 0 0 0 0 1,391.667 20,700 J 500 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 404 432 382 390 -14 20,890,200 8,546,237,000 3,885 77.228 390 T/J 390,500 388 B 400,500 210 DUTI Duta Pertiwi Tbk 3,950 3,900 3,850 3,860 -90 1,400 5,430,000 13 388.213 3,880 J 200 3,860 T/B 200 211 DVLA Darya-Varia Laboratoria Tbk. 2,200 2,330 2,210 2,320 120 107,000 244,105,000 115 853.973 2,330 J 4,200 2,320 T/B 10,400 212 DWGL Dwi Guna Laksana Tbk. 230 228 228 228 -2 5,800 1,322,400 6 152.000 228 T/J 5,300 224 B 500 213 DYAN Dyandra Media International Tbk. 50 50 50 50 0 43,700 2,185,000 10 14.286 50 T/J 10,525,600 0 B 0 214 EAST Eastparc Hotel Tbk. 56 57 54 55 -1 815,400 45,173,700 59 41.353 56 J 8,200 55 T/B 50,200 215 ECII Electronic City Indonesia Tbk. 700 700 700 700 0 600 420,000 2 17.284 700 T/J 99,500 660 B 1,100 216 EKAD Ekadharma International Tbk. 1,250 1,250 1,220 1,235 -15 386,500 475,245,500 430 3,135.154 1,240 J 13,100 1,235 T/B 1,200 217 ELSA Elnusa Tbk. 232 234 230 230 -2 15,404,300 3,559,063,600 1,054 57.500 232 J 432,700 230 T/B 1,270,500 218 ELTY Bakrieland Development Tbk. 50 50 50 50 0 2,200 110,000 2 10.308 50 T/J 526,090,800 0 B 0 219 EMDE Megapolitan Developments Tbk. 202 202 188 202 0 11,100 2,240,800 4 80.800 202 T/J 130,600 188 B 4,900 220 EMTK Elang Mahkota Teknologi Tbk. 4,690 4,600 4,600 4,600 -90 100 460,000 1 638.889 4,600 T/J 280,900 4,410 B 300 221 ENRG Energi Mega Persada Tbk. 51 52 50 50 -1 7,328,100 368,479,100 512 4.169 51 J 294,700 50 T/B 21,380,500 222 ENVY Envy Technologies Indonesia Tbk. 109 113 102 107 -2 172,329,800 18,098,609,300 4,246 28.919 107 T/J 3,031,700 106 B 450,100 223 EPAC Megalestari Epack Sentosaraya Tbk. 242 244 236 236 -6 1,346,000 320,648,800 255 214.545 238 J 541,200 236 T/B 32,500 224 EPMT Enseval Putera Megatrading Tbk. 1,880 1,890 1,850 1,850 -30 3,100 5,816,000 7 1,294.349 1,885 J 4,300 1,850 T/B 800 225 ERAA Erajaya Swasembada Tbk. 1,445 1,460 1,400 1,450 5 13,947,500 19,927,646,500 4,958 145.000 1,450 T/J 315,400 1,445 B 297,000 226 ERTX Eratex Djaja Tbk. 121 128 113 113 -8 2,700 312,000 12 47.960 118 J 100 113 T/B 500 227 ESIP Sinergi Inti Plastindo Tbk. 200 214 198 214 14 13,152,500 2,765,316,500 1,526 131.288 214 T/J 135,100 212 B 156,500 228 ESSA Surya Esa Perkasa Tbk. 166 166 159 161 -5 972,700 156,976,700 180 299.752 162 J 900 161 T/B 137,900 229 ESTA Esta Multi Usaha Tbk. 100 101 100 101 1 81,000 8,170,000 3 84.167 101 T/J 1,000 99 B 1,000 230 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 900 45,000 9 20.080 50 T/J 827,100 0 B 0 231 ETWA Eterindo Wahanatama Tbk 68 73 73 73 5 100 7,300 1 6.012 73 T/J 22,200 69 B 200 232 EXCL XL Axiata Tbk. 2,730 2,710 2,540 2,540 -190 57,573,700 147,550,793,000 12,242 128.907 2,540 T/J 1,106,500 0 B 0 233 FAST Fast Food Indonesia Tbk. 915 925 915 915 0 30,200 27,704,000 34 2,877.992 920 J 3,500 915 T/B 5,800 234 FASW Fajar Surya Wisesa Tbk. 7,300 7,000 7,000 7,000 -300 100 700,000 1 1,604.180 7,200 J 500 7,000 T/B 1,100 235 FILM MD Pictures Tbk. 167 167 161 162 -5 847,300 138,413,900 212 77.143 163 J 23,100 162 T/B 82,100 236 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 237 FIRE Alfa Energi Investama Tbk. 142 133 133 133 -9 1,108,900 147,483,700 145 26.600 133 T/J 4,815,100 0 B 0 238 FISH FKS Multi Agro Tbk. 2,970 3,030 2,970 3,030 60 3,700 11,117,000 13 2,424.000 3,050 J 500 3,030 T/B 1,200 239 FITT Hotel Fitra International Tbk. 68 72 64 71 3 485,400 33,898,600 26 69.608 71 T/J 106,300 67 B 800 240 FMII Fortune Mate Indonesia Tbk 745 0 0 745 0 0 0 0 745.000 725 J 400 0 B 0 241 FOOD Sentra Food Indonesia Tbk. 115 119 115 117 2 1,048,700 122,860,700 130 86.667 118 J 40,500 117 T/B 492,800 242 FORU Fortune Indonesia Tbk 90 100 90 90 0 200 19,000 2 69.231 87 J 400 84 B 100 243 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 200 10,000 2 22.727 50 T/J 4,862,700 0 B 0 244 FPNI Lotte Chemical Titan Tbk. 91 94 91 92 1 256,300 23,622,400 43 27.906 93 J 1,154,300 91 B 108,800 245 FREN Smartfren Telecom Tbk. 138 157 135 153 15 1,524,897,900 227,870,789,400 32,220 8.500 154 J 2,108,000 153 T/B 72,133,400 246 FUJI Fuji Finance Indonesia Tbk. 106 116 102 104 -2 12,500 1,293,500 17 94.545 104 T/J 17,800 103 B 1,400 247 GAMA Aksara Global Development Tbk. 50 50 50 50 0 100 5,000 1 47.619 50 T/J 3,332,600 0 B 0 248 GDST Gunawan Dianjaya Steel Tbk. 58 61 54 60 2 1,799,400 106,823,800 303 37.500 60 T/J 470,000 59 B 100,700 249 GDYR Goodyear Indonesia Tbk. 1,430 1,450 1,405 1,450 20 1,200 1,715,000 6 1,160.000 1,600 J 1,000 1,450 T/B 200 250 GEMA Gema Grahasarana Tbk. 366 372 372 372 6 12,000 4,464,000 5 826.667 372 T/J 3,118,400 0 B 0 251 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 252 GGRM Gudang Garam Tbk. 47,425 49,675 47,600 49,650 2,225 2,538,000 124,372,570,000 5,182 1,937.561 49,650 T/J 41,000 49,450 B 100 253 GGRP Gunung Raja Paksi Tbk. 296 296 280 294 -2 1,500 428,800 6 35.000 294 T/J 7,600 280 B 400 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,660 1,550 1,550 1,550 -110 600 930,000 2 132.479 1,550 T/J 26,700 0 B 0 255 GIAA Garuda Indonesia (Persero) Tbk. 252 252 242 248 -4 30,832,600 7,641,412,400 2,163 33.338 250 J 714,200 248 T/B 119,200 256 GJTL Gajah Tunggal Tbk. 565 630 550 580 15 42,798,600 25,456,985,000 4,306 113.868 580 T/J 584,300 575 B 53,000 257 GLOB Global Teleshop Tbk. 135 153 130 132 -3 23,300 3,412,700 15 11.478 152 J 6,000 132 T/B 600 258 GLVA Galva Technologies Tbk. 320 320 316 320 0 3,040,900 973,035,200 19 141.593 320 T/J 34,800 318 B 2,600 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 83 85 83 85 2 2,507,400 209,397,500 221 21.250 85 T/J 711,100 84 B 759,800 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 18,000 J 100 0 B 0 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 178 177 177 177 -1 52,400 9,274,800 36 104.734 177 T/J 20,000 176 B 11,700 262 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 263 GOOD Garudafood Putra Putri Jaya Tbk. 1,295 1,325 1,290 1,325 30 311,500 404,619,500 176 103.113 1,330 J 12,200 1,325 T/B 695,600 264 GPRA Perdana Gapuraprima Tbk. 51 52 50 51 0 3,475,000 175,723,800 54 21.999 51 T/J 660,000 50 B 1,341,600 265 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 266 GSMF Equity Development Investment Tbk. 94 117 94 117 23 10,800 1,018,700 4 9.413 114 J 5,700 113 B 200 267 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 268 GWSA Greenwood Sejahtera Tbk. 97 114 96 109 12 298,400 30,715,800 56 43.600 109 T/J 14,500 108 B 400 269 GZCO Gozco Plantations Tbk. 50 50 50 50 0 12,200 610,000 5 26.579 50 T/J 9,900,400 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 600 30,000 2 131.579 50 T/J 9,351,000 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 152 162 158 158 6 600 95,200 2 88.886 158 T/J 7,100 157 B 200 272 HDIT Hensel Davest Indonesia Tbk. 492 505 505 505 13 200 101,000 2 96.190 480 J 200,000 458 B 100 273 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 274 HEAL Medikaloka Hermina Tbk. 3,030 3,050 3,000 3,050 20 464,600 1,407,350,000 95 82.432 3,050 T/J 130,800 3,020 B 14,200 275 HELI Jaya Trishindo Tbk. 200 200 199 200 0 22,600 4,518,000 3 181.818 204 J 700 190 B 2,500 276 HERO Hero Supermarket Tbk. 860 865 860 865 5 400 345,500 4 1,805.544 860 J 600 845 B 500 277 HEXA Hexindo Adiperkasa Tbk. 3,470 3,480 3,430 3,450 -20 86,900 301,029,000 47 1,056.144 3,460 J 43,500 3,450 T/B 11,000 278 HITS Humpuss Intermoda Transportasi Tbk. 505 520 500 515 10 1,400 723,500 4 792.308 520 J 7,000 505 B 100 279 HKMU HK Metals Utama Tbk. 83 86 82 82 -1 58,796,100 4,908,319,500 1,541 35.652 83 J 706,100 82 T/B 186,100 280 HMSP H.M. Sampoerna Tbk. 1,685 1,740 1,685 1,725 40 65,466,300 112,604,698,000 8,691 8,611.222 1,725 T/J 306,100 1,720 B 123,600 281 HOKI Buyung Poetra Sembada Tbk. 645 655 645 650 5 7,689,100 4,995,593,500 449 209.677 655 J 566,900 650 T/B 2,000 282 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 283 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 18,500 925,000 11 27.027 50 T/J 234,800 0 B 0 284 HRME Menteng Heritage Realty Tbk. 54 55 51 52 -2 58,305,300 3,121,114,400 2,096 49.524 53 J 586,600 52 T/B 2,369,000 285 HRTA Hartadinata Abadi Tbk. 250 256 240 242 -8 1,245,700 304,924,200 187 80.667 244 J 30,000 242 T/B 57,200 286 HRUM Harum Energy Tbk. 1,190 1,190 1,180 1,180 -10 251,200 297,912,500 161 22.692 1,190 J 3,400 1,180 T/B 191,100 287 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 76,242,400 0 B 0 288 IBFN Intan Baruprana Finance Tbk. 312 0 0 312 0 0 0 0 22.057 312 J 2,900 292 B 1,000 289 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 9,600 J 200 0 B 0 290 ICBP Indofood CBP Sukses Makmur Tbk. 9,050 9,125 9,050 9,125 75 6,255,400 56,864,287,500 3,941 338.276 9,125 T/J 647,600 9,100 B 3,100 291 ICON Island Concepts Indonesia Tbk. 58 59 58 58 0 17,800 1,040,900 12 111.333 59 J 73,800 58 T/B 8,000 292 IDPR Indonesia Pondasi Raya Tbk. 191 192 191 192 1 306,900 58,921,700 16 15.000 192 T/J 5,000 191 B 5,000 293 IFII Indonesia Fibreboard Industry Tbk. 137 140 133 133 -4 314,100 42,244,100 85 126.667 138 J 500 133 T/B 412,100 294 IFSH Ifishdeco Tbk. 446 450 448 450 4 11,500 5,174,000 7 102.273 450 T/J 15,200 430 B 300 295 IGAR Champion Pacific Indonesia Tbk. 268 272 266 272 4 101,000 27,268,800 8 177.778 272 T/J 5,400 266 B 4,700 296 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 297 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 100 5,000 1 14.286 50 T/J 17,412,500 0 B 0 298 IKAN Era Mandiri Cemerlang Tbk. 740 755 700 715 -25 8,906,600 6,480,578,000 1,788 595.833 720 J 399,400 715 T/B 27,600 299 IKBI Sumi Indo Kabel Tbk. 222 222 216 216 -6 14,600 3,163,200 7 19.589 220 J 11,300 218 B 200 300 IMAS Indomobil Sukses Internasional Tbk. 670 690 660 665 -5 2,223,500 1,478,619,000 328 89.277 670 J 148,400 665 T/B 63,100 301 IMJS Indomobil Multi Jasa Tbk. 252 258 246 246 -6 1,427,600 358,559,400 144 49.200 250 J 36,300 246 T/B 223,500 302 IMPC Impack Pratama Industri Tbk. 1,255 1,260 1,255 1,260 5 671,900 845,718,500 69 331.579 1,260 T/J 46,900 1,250 B 7,100 303 INAF Indofarma Tbk. 2,260 2,110 2,110 2,110 -150 1,703,400 3,594,174,000 311 844.000 2,110 T/J 7,715,800 0 B 0 304 INAI Indal Aluminium Industry Tbk. 352 354 350 354 2 20,100 7,085,400 5 129.244 362 J 1,000 342 B 2,500 305 INCF Indo Komoditi Korpora Tbk. 53 55 50 52 -1 6,665,000 342,868,800 165 42.276 52 T/J 105,100 51 B 667,800 306 INCI Intanwijaya Internasional Tbk 690 695 670 680 -10 494,100 335,781,500 773 73.546 680 T/J 84,900 675 B 9,100 307 INCO Vale Indonesia Tbk. 3,430 3,460 3,360 3,400 -30 17,851,000 60,794,139,000 3,928 1,387.755 3,400 T/J 167,300 3,390 B 39,900 308 INDF Indofood Sukses Makmur Tbk. 6,425 6,450 6,350 6,400 -25 7,944,800 50,712,285,000 4,947 1,095.534 6,400 T/J 199,900 6,375 B 341,600 309 INDO Royalindo Investa Wijaya Tbk. 146 147 143 143 -3 125,500 18,142,700 62 130.000 143 T/J 4,100 142 B 17,200 310 INDR Indo-Rama Synthetics Tbk. 2,390 2,390 2,330 2,390 0 5,300 12,357,000 5 321.890 2,380 J 3,100 2,370 B 2,500 311 INDS Indospring Tbk. 2,170 2,200 2,170 2,170 0 18,300 39,718,000 18 203.437 2,200 J 8,400 2,170 T/B 7,000 312 INDX Tanah Laut Tbk 59 60 57 57 -2 24,300 1,427,700 8 4.560 60 J 9,000 58 B 30,000 313 INDY Indika Energy Tbk. 1,015 1,040 1,010 1,015 0 11,203,500 11,427,018,000 1,613 34.407 1,020 J 296,400 1,015 T/B 14,800 314 INKP Indah Kiat Pulp & Paper Tbk. 7,475 8,025 7,375 7,850 375 14,139,800 110,191,027,500 6,646 404.499 7,875 J 83,000 7,850 T/B 605,400 315 INOV Inocycle Technology Group Tbk. 238 258 224 246 8 173,700 42,071,200 55 98.400 248 J 2,000 246 T/B 7,500 316 INPC Bank Artha Graha Internasional Tbk. 52 52 51 51 -1 275,200 14,050,200 24 0.291 51 T/J 104,000 50 B 302,300 317 INPP Indonesian Paradise Property Tbk. 700 0 0 700 0 0 0 0 666.667 700 J 35,800 660 B 1,100 318 INPS Indah Prakasa Sentosa Tbk. 1,655 1,655 1,610 1,655 0 9,700 15,928,500 19 599.638 1,655 T/J 1,500 1,620 B 300 319 INRU Toba Pulp Lestari Tbk. 820 820 765 765 -55 1,000 798,000 3 7.766 810 J 1,200 765 T/B 600 320 INTA Intraco Penta Tbk. 276 276 260 276 0 600 162,400 3 194.557 274 J 200 262 B 2,200 321 INTD Inter Delta Tbk 138 146 131 131 -7 500 67,000 5 40.344 134 J 2,100 131 T/B 10,100 322 INTP Indocement Tunggal Prakarsa Tbk. 12,350 12,600 12,400 12,400 50 6,969,200 86,984,220,000 3,625 496.000 12,425 J 100 12,400 T/B 210,900 323 IPCC Indonesia Kendaraan Terminal Tbk. 434 438 426 426 -8 2,603,700 1,117,424,600 612 25.976 428 J 89,600 426 T/B 458,400 324 IPCM Jasa Armada Indonesia Tbk. 206 222 210 216 10 279,000 60,549,400 108 56.842 218 J 89,800 216 T/B 77,000 325 IPOL Indopoly Swakarsa Industry Tbk. 73 72 71 72 -1 90,700 6,490,000 21 34.286 73 J 5,200 72 T/B 35,600 326 IPTV MNC Vision Networks Tbk. 340 340 326 338 -2 43,040,000 14,562,696,800 16,309 140.833 338 T/J 519,600 336 B 320,000 327 IRRA Itama Ranoraya Tbk. 620 630 580 580 -40 7,630,600 4,593,693,500 681 155.080 585 J 1,500 580 T/B 902,400 328 ISAT Indosat Tbk. 2,510 2,540 2,340 2,340 -170 14,882,100 35,374,423,000 5,065 167.143 2,340 T/J 2,783,600 0 B 0 329 ISSP Steel Pipe Industry of Indonesia Tbk. 132 138 132 132 0 9,806,500 1,323,588,000 717 44.746 133 J 245,500 132 T/B 127,300 330 ITIC Indonesian Tobacco Tbk. 970 1,040 905 905 -65 4,211,600 4,101,247,000 1,854 411.364 905 T/J 860,100 0 B 0 331 ITMA Sumber Energi Andalan Tbk. 410 0 0 410 0 0 0 0 117.986 0 J 0 0 B 0 332 ITMG Indo Tambangraya Megah Tbk. 8,050 8,125 7,825 7,900 -150 2,774,000 21,904,377,500 2,464 56.429 7,900 T/J 4,600 7,875 B 62,900 333 JAST Jasnita Telekomindo Tbk. 80 85 76 80 0 8,067,500 653,606,100 828 32.520 80 T/J 132,100 79 B 142,200 334 JAWA Jaya Agra Wattie Tbk. 66 66 65 65 -1 6,400 417,000 4 13.000 65 T/J 498,400 63 B 5,000 335 JAYA Armada Berjaya Trans Tbk. 82 86 77 78 -4 1,838,700 144,296,600 287 27.083 80 J 107,000 78 T/B 51,300 336 JECC Jembo Cable Company Tbk. 6,800 0 0 6,800 0 0 0 0 515.366 6,800 J 600 0 B 0 337 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 117,237,100 0 B 0 338 JIHD Jakarta International Hotels & Development Tbk. 492 490 486 486 -6 3,500 1,702,600 3 275.682 490 J 800 478 B 36,500 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 336 338 -2 382,600 128,934,400 14 279.762 338 T/J 900 336 B 8,900 340 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 341 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 214 208 200 208 -6 42,300 8,495,400 27 148.571 204 J 51,500 200 B 5,400 342 JPFA Japfa Comfeed Indonesia Tbk. 1,125 1,135 1,100 1,105 -20 24,456,100 27,135,978,500 4,858 302.078 1,110 J 219,000 1,105 T/B 268,100 343 JRPT Jaya Real Property Tbk. 412 412 408 412 0 1,819,100 746,514,000 170 396.154 412 T/J 5,000 410 B 13,800 344 JSKY Sky Energy Indonesia Tbk. 80 81 75 79 -1 3,976,500 314,533,900 301 39.500 80 J 355,200 79 T/B 2,000 345 JSMR Jasa Marga (Persero) Tbk. 4,030 4,060 3,960 3,990 -40 5,734,800 23,061,592,000 3,292 235.287 4,000 J 186,500 3,990 T/B 494,900 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 1,045 J 100 0 B 0 347 JTPE Jasuindo Tiga Perkasa Tbk. 770 770 765 765 -5 233,800 180,025,500 13 1,700.000 770 J 214,100 765 T/B 18,300 348 KAEF Kimia Farma Tbk. 2,380 2,220 2,220 2,220 -160 3,500,400 7,770,888,000 540 2,220.000 2,220 T/J 22,045,100 0 B 0 349 KARW ICTSI Jasa Prima Tbk. 50 59 50 50 0 55,900 2,807,800 48 8.464 51 J 18,100 50 T/B 100 350 KAYU Darmi Bersaudara Tbk. 53 54 52 52 -1 547,500 28,532,500 40 34.667 53 J 369,300 52 T/B 221,700 351 KBAG Karya Bersama Anugerah Tbk. 378 386 378 378 0 15,066,200 5,735,529,000 3,177 378.000 380 J 36,600 376 B 355,000 352 KBLI KMI Wire & Cable Tbk. 400 406 392 396 -4 1,177,100 467,643,200 253 48.117 398 J 94,000 396 T/B 23,400 353 KBLM Kabelindo Murni Tbk. 218 222 220 220 2 74,100 16,303,000 28 7.333 226 J 35,300 220 T/B 24,500 354 KBLV First Media Tbk. 348 346 346 346 -2 500 173,000 1 92.036 346 T/J 5,200 324 B 700 355 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 356 KDSI Kedawung Setia Industrial Tbk. 750 780 765 780 30 2,700 2,088,500 8 195.000 780 T/J 3,400 765 B 200 357 KEEN Kencana Energi Lestari Tbk. 348 348 340 348 0 2,023,000 698,212,600 99 87.879 348 T/J 59,000 344 B 1,800 358 KEJU Mulia Boga Raya Tbk. 1,020 1,035 1,015 1,035 15 291,100 298,969,500 109 138.000 1,035 T/J 27,200 1,025 B 16,000 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 100 5,000 1 1.818 50 T/J 317,600 0 B 0 360 KICI Kedaung Indah Can Tbk 250 250 250 250 0 100 25,000 1 53.077 260 J 2,100 234 B 2,300 361 KIJA Kawasan Industri Jababeka Tbk. 141 141 138 141 0 456,700 63,695,200 128 4.892 141 T/J 35,900 140 B 100 362 KINO Kino Indonesia Tbk. 3,330 3,350 3,280 3,330 0 305,200 1,007,636,000 130 87.632 3,330 T/J 652,000 3,300 B 8,100 363 KIOS Kioson Komersial Indonesia Tbk. 183 175 173 175 -8 200 34,800 2 58.333 196 J 3,500 176 B 500 364 KJEN Krida Jaringan Nusantara Tbk. 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 1,300 0 B 0 365 KKGI Resource Alam Indonesia Tbk. 208 220 202 206 -2 10,800 2,213,600 11 722.807 206 T/J 4,400 196 B 5,500 366 KLBF Kalbe Farma Tbk. 1,515 1,555 1,515 1,525 10 87,768,200 134,711,579,000 8,589 14,873.696 1,525 T/J 1,866,400 1,520 B 2,434,500 367 KMTR Kirana Megatara Tbk. 312 318 310 312 0 98,100 30,969,600 19 68.122 318 J 7,600 312 T/B 10,000 368 KOBX Kobexindo Tractors Tbk. 92 95 92 95 3 424,000 39,653,100 91 23.750 95 T/J 84,100 94 B 100,500 369 KOIN Kokoh Inti Arebama Tbk 98 100 100 100 2 200 20,000 1 67.647 100 T/J 27,100 99 B 1,000 370 KONI Perdana Bangun Pusaka Tbk 486 484 482 484 -2 2,200 1,060,600 2 101.895 484 T/J 1,200 0 B 0 371 KOPI Mitra Energi Persada Tbk. 500 505 500 505 5 35,900 18,042,000 7 127.848 505 T/J 200 496 B 100 372 KOTA DMS Propertindo Tbk. 630 650 630 650 20 13,228,800 8,435,681,000 621 325.000 650 T/J 314,000 645 B 150,000 373 KPAL Steadfast Marine Tbk. 63 65 59 64 1 604,800 38,296,200 63 55.652 64 T/J 182,300 63 B 11,000 374 KPAS Cottonindo Ariesta Tbk. 50 52 50 52 2 1,386,000 71,697,900 95 30.952 52 T/J 2,000 51 B 243,200 375 KPIG MNC Land Tbk. 109 110 107 108 -1 1,309,400 141,116,800 125 232.393 108 T/J 7,000 107 B 224,400 376 KRAH Grand Kartech Tbk. 474 0 0 474 0 0 0 0 172.364 470 J 2,200 0 B 0 377 KRAS Krakatau Steel (Persero) Tbk. 374 424 378 386 12 794,607,800 320,699,511,600 44,370 47.988 388 J 1,508,700 386 T/B 1,249,300 378 KREN Kresna Graha Investama Tbk. 113 115 110 112 -1 10,880,500 1,213,619,000 720 1,165.210 112 T/J 380,300 111 B 776,800 379 LAND Trimitra Propertindo Tbk. 191 230 189 189 -2 172,900 36,888,000 54 48.462 208 J 9,800 189 T/B 2,900 380 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 381 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 382 LCKM LCK Global Kedaton Tbk. 372 372 372 372 0 12,000 4,464,000 2 178.846 370 J 31,900 0 B 0 383 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 200 10,000 2 7.806 50 T/J 24,683,000 0 B 0 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,800 5,800 5,800 5,800 0 2,500 14,500,000 5 95.868 5,950 J 600 5,800 T/B 1,500 385 LINK Link Net Tbk. 1,955 1,960 1,895 1,900 -55 2,505,500 4,795,299,000 1,430 118.750 1,905 J 157,600 1,900 T/B 1,000 386 LION Lion Metal Works Tbk. 366 366 342 364 -2 69,700 24,163,000 27 227.972 364 T/J 1,000 346 B 200 387 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 111,900 5,595,000 8 15.714 50 T/J 5,478,400 0 B 0 388 LMPI Langgeng Makmur Industri Tbk. 83 82 78 82 -1 1,000 79,100 7 11.965 82 T/J 12,500 78 B 11,000 389 LMSH Lionmesh Prima Tbk. 266 260 250 250 -16 900 230,000 2 34.722 290 J 200 258 B 300 390 LPCK Lippo Cikarang Tbk 810 860 780 830 20 1,760,600 1,455,248,000 470 93.580 835 J 32,300 830 T/B 2,300 391 LPGI Lippo General Insurance Tbk. 3,710 3,700 3,700 3,700 -10 1,400 5,180,000 4 166.292 3,840 J 500 3,700 T/B 12,000 392 LPIN Multi Prima Sejahtera Tbk 246 238 230 238 -8 7,300 1,687,000 5 108.561 238 T/J 11,600 0 B 0 393 LPKR Lippo Karawaci Tbk. 143 144 137 139 -4 27,008,200 3,762,908,100 1,169 44.885 140 J 844,000 139 T/B 1,885,900 394 LPLI Star Pacific Tbk 76 0 0 76 0 0 0 0 2.345 0 J 0 0 B 0 395 LPPF Matahari Department Store Tbk. 1,330 1,360 1,305 1,315 -15 16,786,500 22,217,793,500 3,621 29.798 1,320 J 57,200 1,315 T/B 1,170,000 396 LPPS Lippo Securities Tbk. 74 77 74 77 3 3,100 232,600 6 5.230 77 T/J 2,200 74 B 2,100 397 LRNA Eka Sari Lorena Transport Tbk. 135 144 135 144 9 9,900 1,339,200 8 16.000 144 T/J 400 129 B 3,000 398 LSIP PP London Sumatra Indonesia Tbk. 965 1,000 945 990 25 34,803,700 34,045,366,500 2,935 255.484 995 J 852,200 990 T/B 1,100,500 399 LTLS Lautan Luas Tbk. 442 442 438 440 -2 18,000 7,927,000 30 155.538 442 J 1,500 440 T/B 3,700 400 LUCK Sentral Mitra Informatika Tbk. 324 320 306 306 -18 1,336,400 412,298,600 293 106.993 306 T/J 129,000 304 B 117,500 401 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 402 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 25,514,700 0 B 0 403 MAIN Malindo Feedmill Tbk. 660 670 650 655 -5 6,326,900 4,142,893,500 932 372.159 655 T/J 1,210,800 650 B 1,897,100 404 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 7,500 375,000 5 6.835 50 T/J 364,322,200 0 B 0 405 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 406 MAPA Map Aktif Adiperkasa Tbk. 2,200 2,230 2,180 2,200 0 136,000 297,403,000 126 104.762 2,200 T/J 12,000 2,190 B 10,000 407 MAPB MAP Boga Adiperkasa Tbk. 1,305 1,320 1,310 1,310 5 900 1,186,000 3 77.976 1,605 J 1,800 1,310 T/B 200 408 MAPI Mitra Adiperkasa Tbk. 700 705 690 700 0 36,252,600 25,423,726,000 2,441 1,123.325 705 J 851,600 700 T/B 115,100 409 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 73,300 3,665,000 20 66.667 50 T/J 5,165,900 0 B 0 410 MARK Mark Dynamics Indonesia Tbk. 905 950 895 940 35 24,316,000 22,393,967,000 3,774 1,880.000 940 T/J 592,800 935 B 194,400 411 MASA Multistrada Arah Sarana Tbk. 590 610 590 600 10 316,700 189,704,000 42 426.621 600 T/J 5,000 585 B 250,000 412 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,775 J 100 6,125 B 200 413 MBAP Mitrabara Adiperdana Tbk. 1,810 1,795 1,740 1,750 -60 500,400 880,782,500 220 134.615 1,790 J 5,500 1,750 T/B 41,000 414 MBSS Mitrabahtera Segara Sejati Tbk. 422 426 408 418 -4 1,239,600 514,696,800 301 26.125 418 T/J 39,400 416 B 25,600 415 MBTO Martina Berto Tbk. 72 72 69 71 -1 121,800 8,729,900 14 9.595 72 J 220,400 69 B 2,000 416 MCAS M Cash Integrasi Tbk. 2,070 2,290 2,030 2,100 30 3,545,200 7,559,647,000 1,396 151.625 2,110 J 14,100 2,100 T/B 549,300 417 MCOR Bank China Construction Bank Indonesia Tbk. 135 135 132 134 -1 4,003,100 535,796,800 201 120.188 135 J 703,200 134 T/B 158,500 418 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 1,436,700 0 B 0 419 MDKA Merdeka Copper Gold Tbk. 1,810 1,860 1,785 1,800 -10 69,232,100 125,557,780,500 8,553 469.371 1,800 T/J 275,000 1,795 B 120,500 420 MDKI Emdeki Utama Tbk. 156 166 150 151 -5 185,500 28,760,800 31 35.337 155 J 53,900 151 T/B 10,400 421 MDLN Modernland Realty Tbk. 54 54 51 52 -2 77,043,500 3,980,574,600 1,317 15.432 52 T/J 390,100 51 B 25,741,200 422 MDRN Modern Internasional Tbk. 50 50 50 50 0 100 5,000 1 8.039 50 T/J 75,435,800 0 B 0 423 MEDC Medco Energi Internasional Tbk. 462 464 452 460 -2 61,930,600 28,256,552,800 3,661 810.187 460 T/J 1,097,500 458 B 1,393,200 424 MEGA Bank Mega Tbk. 6,400 6,425 6,400 6,425 25 500 3,210,000 2 4,683.354 6,500 J 15,000 6,350 B 6,000 425 MERK Merck Tbk. 3,600 3,850 3,500 3,710 110 339,200 1,254,981,000 462 9,781.950 3,710 T/J 100 3,700 B 7,600 426 META Nusantara Infrastructure Tbk. 108 111 108 111 3 231,200 25,228,600 38 33.629 111 T/J 148,000 110 B 10,400 427 MFIN Mandala Multifinance Tbk. 990 995 995 995 5 5,000 4,975,000 5 1,020.513 995 T/J 800 930 B 2,500 428 MFMI Multifiling Mitra Indonesia Tbk. 525 525 510 520 -5 6,900 3,573,500 13 260.000 520 T/J 500 505 B 300 429 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 430 MGRO Mahkota Group Tbk. 730 765 725 750 20 5,284,500 3,962,419,500 696 333.333 750 T/J 39,100 745 B 19,300 431 MICE Multi Indocitra Tbk. 300 302 302 302 2 300 90,600 2 61.633 308 J 1,200 300 B 4,600 432 MIDI Midi Utama Indonesia Tbk. 1,440 0 0 1,440 0 0 0 0 523.636 1,440 J 300 1,340 B 100 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,430 2,320 2,350 -50 23,945,900 56,729,909,000 2,263 138.359 2,360 J 5,000 2,350 T/B 87,100 434 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 300 15,000 2 238.095 50 T/J 1,040,100 0 B 0 435 MIRA Mitra International Resources Tbk. 50 50 50 50 0 200 10,000 2 22.062 50 T/J 5,205,100 0 B 0 436 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 437 MKNT Mitra Komunikasi Nusantara Tbk. 50 0 0 50 0 0 0 0 125.000 50 J 10,052,500 0 B 0 438 MKPI Metropolitan Kentjana Tbk. 14,700 0 0 14,700 0 0 0 0 700.000 14,700 J 5,400 0 B 0 439 MLBI Multi Bintang Indonesia Tbk. 9,900 9,900 9,775 9,800 -100 19,100 187,465,000 42 62,420.382 9,800 T/J 42,100 9,775 B 2,300 440 MLIA Mulia Industrindo Tbk 555 560 550 555 0 5,483,200 3,039,313,500 265 92.693 560 J 92,000 555 T/B 5,500 441 MLPL Multipolar Tbk. 52 52 51 52 0 657,400 33,865,800 80 5.964 52 T/J 4,500 51 B 2,196,600 442 MLPT Multipolar Technology Tbk. 555 600 565 570 15 358,900 208,502,000 170 118.750 570 T/J 3,000 565 B 73,000 443 MMLP Mega Manunggal Property Tbk. 188 190 186 189 1 7,912,000 1,493,001,400 119 32.308 190 J 2,232,000 189 T/B 731,400 444 MNCN Media Nusantara Citra Tbk. 855 860 835 840 -15 69,948,900 59,044,850,500 7,325 93.333 840 T/J 2,036,800 835 B 6,226,000 445 MOLI Madusari Murni Indah Tbk. 815 900 760 900 85 186,600 146,934,000 47 155.172 900 T/J 683,900 770 B 1,000 446 MPMX Mitra Pinasthika Mustika Tbk. 494 498 492 492 -2 617,800 305,357,200 173 32.800 494 J 600 492 T/B 990,100 447 MPOW Megapower Makmur Tbk. 51 52 51 52 1 5,300 275,100 7 26.000 52 T/J 5,600 51 B 30,200 448 MPPA Matahari Putra Prima Tbk. 113 115 109 111 -2 1,555,300 171,185,100 187 46.668 112 J 79,900 111 T/B 10,000 449 MPRO Maha Properti Indonesia Tbk. 800 745 745 745 -55 800 596,000 3 677.273 830 J 400 745 T/B 100 450 MRAT Mustika Ratu Tbk. 147 150 147 150 3 111,800 16,487,900 35 23.077 150 T/J 26,300 148 B 400 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,550 4,500 4,240 4,390 -160 3,100 13,357,000 16 398.192 4,240 J 400 0 B 0 452 MSIN MNC Studios International Tbk. 276 276 268 274 -2 633,800 171,791,400 181 54.800 274 T/J 534,700 268 B 57,600 453 MSKY MNC Sky Vision Tbk. 1,175 1,140 1,140 1,140 -35 100 114,000 1 75.000 1,140 T/J 4,900 0 B 0 454 MTDL Metrodata Electronics Tbk. 1,450 1,465 1,435 1,450 0 1,296,800 1,885,139,500 265 2,610.355 1,450 T/J 163,200 1,445 B 2,600 455 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 59,006,000 0 B 0 456 MTLA Metropolitan Land Tbk. 390 390 390 390 0 100 39,000 1 163.968 390 T/J 52,700 380 B 14,900 457 MTPS Meta Epsi Tbk. 138 141 138 141 3 4,500 625,400 7 44.062 141 T/J 17,700 134 B 1,100 458 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 459 MTSM Metro Realty Tbk. 200 218 200 200 0 300 63,400 3 51.249 200 T/J 400 0 B 0 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 55 50 50 -1 37,700 1,941,900 16 50.000 51 J 50,000 50 T/B 94,900 461 MYOH Samindo Resources Tbk. 1,150 1,150 1,090 1,145 -5 282,700 322,427,500 53 136.379 1,145 T/J 228,100 1,110 B 500 462 MYOR Mayora Indah Tbk. 2,270 2,350 2,260 2,350 80 6,470,200 14,994,365,000 2,511 11,755.878 2,360 J 72,300 2,350 T/B 186,000 463 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 464 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 465 MYTX Asia Pacific Investama Tbk. 51 55 53 53 2 17,200 928,800 4 7.966 53 T/J 41,700 50 B 79,400 466 NASA Ayana Land International Tbk. 110 120 103 103 -7 13,000 1,357,500 33 100.000 109 J 1,400 103 T/B 4,300 467 NATO Nusantara Properti Internasional Tbk. 278 278 266 272 -6 338,500 92,764,600 124 264.078 272 T/J 4,700 270 B 109,500 468 NELY Pelayaran Nelly Dwi Putri Tbk. 129 129 129 129 0 1,900 245,100 2 76.786 129 T/J 600 126 B 100 469 NFCX NFC Indonesia Tbk. 1,915 1,930 1,915 1,915 0 969,400 1,870,683,000 10 103.514 1,925 J 4,800 1,900 B 500 470 NICK Charnic Capital Tbk. 308 308 308 308 0 600 184,800 2 154.000 308 T/J 22,500 0 B 0 471 NIKL Pelat Timah Nusantara Tbk. 925 935 865 865 -60 16,895,400 14,979,136,000 3,701 266.154 865 T/J 373,900 0 B 0 472 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 473 NIRO City Retail Developments Tbk. 146 0 0 146 0 0 0 0 139.048 144 J 20,000 0 B 0 474 NISP Bank OCBC NISP Tbk. 715 715 700 705 -10 234,300 165,950,000 91 854.297 705 T/J 11,800 700 B 93,100 475 NOBU Bank Nationalnobu Tbk. 780 780 780 780 0 100 78,000 1 208.000 775 J 2,100 760 B 200 476 NRCA Nusa Raya Cipta Tbk. 310 318 310 314 4 77,800 24,341,200 49 36.941 314 T/J 14,000 310 B 6,200 477 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 59,079,400 0 B 0 478 NZIA Nusantara Almazia Tbk. 188 204 177 177 -11 57,000 10,873,100 27 80.455 177 T/J 32,300 176 B 6,100 479 OASA Protech Mitra Perkasa Tbk. 350 350 350 350 0 100 35,000 1 184.211 350 T/J 1,300 0 B 0 480 OCAP Onix Capital Tbk. 174 174 174 174 0 1,200 208,800 2 87.000 168 J 35,800 0 B 0 481 OKAS Ancora Indonesia Resources Tbk. 87 89 81 84 -3 1,995,500 165,599,400 122 210.163 85 J 121,200 84 T/B 335,100 482 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 6,600 483 OPMS Optima Prima Metal Sinergi Tbk. 135 135 133 133 -2 820,800 110,187,400 73 98.519 135 J 86,100 133 T/B 177,300 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 136,000 6,800,000 130 98.922 50 T/J 1,949,300 0 B 0 485 PALM Provident Agro Tbk. 234 240 236 240 6 434,000 103,754,000 68 65.597 240 T/J 115,400 238 B 100 486 PAMG Bima Sakti Pertiwi Tbk. 79 83 74 79 0 6,034,000 485,920,500 295 79.000 80 J 55,200 79 T/B 212,200 487 PANI Pratama Abadi Nusa Industri Tbk. 60 60 58 58 -2 1,500 89,600 4 53.704 60 J 100 58 T/B 15,400 488 PANR Panorama Sentrawisata Tbk. 87 90 83 85 -2 2,355,500 203,356,100 350 50.999 87 J 373,400 85 T/B 366,800 489 PANS Panin Sekuritas Tbk. 815 820 805 810 -5 279,700 226,561,500 135 589.091 815 J 65,300 810 T/B 8,600 490 PBID Panca Budi Idaman Tbk. 915 910 870 900 -15 390,400 347,454,000 205 105.882 900 T/J 18,500 885 B 1,000 491 PBRX Pan Brothers Tbk. 252 254 248 250 -2 55,000 13,750,800 12 442.478 250 T/J 157,600 248 B 1,800 492 PBSA Paramita Bangun Sarana Tbk. 690 715 670 710 20 18,100 12,385,000 27 59.167 700 J 1,000 690 B 1,200 493 PCAR Prima Cakrawala Abadi Tbk. 380 416 360 362 -18 120,500 46,756,000 47 241.333 362 T/J 4,400 360 B 300 494 PDES Destinasi Tirta Nusantara Tbk 470 0 0 470 0 0 0 0 235.000 438 J 3,000 0 B 0 495 PEGE Panca Global Kapital Tbk. 135 0 0 135 0 0 0 0 291.665 126 J 5,700 0 B 0 496 PEHA Phapros Tbk. 1,540 1,530 1,435 1,435 -105 479,500 688,130,000 91 119.783 1,435 T/J 863,000 0 B 0 497 PGAS Perusahaan Gas Negara Tbk. 1,220 1,250 1,205 1,230 10 100,171,500 123,240,191,500 11,798 410.000 1,235 J 1,923,100 1,230 T/B 4,456,100 498 PGJO Tourindo Guide Indonesia Tbk. 79 86 72 72 -7 34,500 2,495,100 27 90.000 72 T/J 14,500 0 B 0 499 PGLI Pembangunan Graha Lestari Indah Tbk. 214 212 202 212 -2 3,400 692,600 10 282.667 212 T/J 1,200 202 B 100 500 PGUN Pradiksi Gunatama Tbk. 394 398 368 370 -24 2,239,500 858,997,800 254 321.739 376 J 20,000 370 T/B 21,600 501 PICO Pelangi Indah Canindo Tbk 188 197 185 197 9 232,200 44,360,300 74 30.308 198 J 4,000 197 T/B 77,600 502 PJAA Pembangunan Jaya Ancol Tbk. 530 545 530 540 10 87,100 46,457,000 38 105.366 540 T/J 4,200 535 B 20,600 503 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 51,800 2,590,100 9 12.500 50 T/J 873,500 0 B 0 504 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 505 PLIN Plaza Indonesia Realty Tbk. 2,300 2,420 2,400 2,420 120 4,900 11,808,000 8 1,004.191 2,500 J 100 2,420 T/B 900 506 PMJS Putra Mandiri Jembar Tbk. 126 130 120 128 2 1,000 126,800 6 102.400 128 T/J 13,000 125 B 400,000 507 PNBN Bank Pan Indonesia Tbk 810 810 800 805 -5 4,240,900 3,418,027,000 390 1,340.326 805 T/J 14,000 800 B 1,039,200 508 PNBS Bank Panin Dubai Syariah Tbk. 50 51 50 50 0 1,970,900 98,545,600 914 50.000 50 T/J 3,370,100 0 B 0 509 PNIN Paninvest Tbk. 725 725 720 725 0 24,700 17,852,500 16 770.949 725 T/J 13,700 720 B 36,300 510 PNLF Panin Financial Tbk. 179 182 179 181 2 18,008,100 3,241,956,400 598 195.633 181 T/J 1,101,100 180 B 3,391,700 511 PNSE Pudjiadi & Sons Tbk. 915 0 0 915 0 0 0 0 457.189 855 J 300 0 B 0 512 POLA Pool Advista Finance Tbk. 52 53 51 53 1 25,400 1,320,100 13 39.259 53 T/J 10,300 52 B 5,900 513 POLI Pollux Investasi Internasional Tbk. 1,160 1,135 1,080 1,080 -80 9,900 10,713,000 25 66.055 1,080 T/J 30,000 0 B 0 514 POLL Pollux Properti Indonesia Tbk. 4,380 4,450 4,110 4,110 -270 14,200 60,946,000 65 668.293 4,360 J 300 4,110 T/B 23,100 515 POLU Golden Flower Tbk. 950 950 900 950 0 1,700 1,610,000 7 329.861 1,045 J 100 1,000 B 100 516 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 301,000 15,050,000 8 0.429 50 T/J 331,500 0 B 0 517 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 518 PORT Nusantara Pelabuhan Handal Tbk. 560 535 535 535 -25 2,000 1,070,000 6 100.000 550 J 200 535 T/B 200 519 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 1,900 95,000 4 33.333 50 T/J 20,428,100 0 B 0 520 POWR Cikarang Listrindo Tbk. 595 730 590 655 60 102,553,800 69,149,687,500 10,440 43.667 655 T/J 1,493,800 650 B 906,700 521 PPGL Prima Globalindo Logistik Tbk. 180 188 178 188 8 22,472,800 4,146,897,600 1,367 170.909 188 T/J 441,400 186 B 11,900 522 PPRE PP Presisi Tbk. 182 183 177 180 -2 9,346,000 1,670,499,400 1,629 41.860 180 T/J 585,000 179 B 6,500 523 PPRO PP Properti Tbk. 50 50 50 50 0 8,001,500 400,075,000 314 108.108 50 T/J 61,818,400 0 B 0 524 PRAS Prima Alloy Steel Universal Tbk. 108 130 105 124 16 62,100 6,884,800 16 69.808 124 T/J 7,000 123 B 100 525 PRDA Prodia Widyahusada Tbk. 3,100 3,110 3,070 3,100 0 10,200 31,617,000 15 47.692 3,130 J 2,000 3,100 T/B 124,500 526 PRIM Royal Prima Tbk. 282 282 264 274 -8 6,100 1,646,000 26 54.800 274 T/J 400 272 B 500 527 PSAB J Resources Asia Pasifik Tbk. 266 278 264 272 6 125,568,700 34,000,221,200 5,632 882.458 274 J 7,713,800 272 T/B 279,900 528 PSDN Prasidha Aneka Niaga Tbk 100 0 0 100 0 0 0 0 10.000 114 J 900 96 B 7,000 529 PSGO Palma Serasih Tbk. 104 110 102 102 -2 26,400 2,742,200 21 97.143 103 J 100 102 T/B 5,000 530 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 200 10,000 2 59.494 50 T/J 15,562,500 0 B 0 531 PSSI Pelita Samudera Shipping Tbk. 167 172 165 172 5 4,236,500 721,180,200 212 127.407 173 J 121,600 172 T/B 189,700 532 PTBA Bukit Asam Tbk. 2,080 2,090 2,050 2,070 -10 14,713,800 30,416,074,000 4,133 1,800.000 2,070 T/J 1,495,900 2,060 B 2,087,900 533 PTIS Indo Straits Tbk. 164 0 0 164 0 0 0 0 17.263 195 J 100 165 B 1,400 534 PTPP PP (Persero) Tbk. 995 1,025 990 1,005 10 40,513,400 40,930,672,500 3,667 188.910 1,010 J 1,040,900 1,005 T/B 1,506,000 535 PTPW Pratama Widya Tbk. 1,555 1,585 1,490 1,525 -30 8,916,300 13,811,682,000 2,016 234.615 1,525 T/J 25,700 1,520 B 20,300 536 PTRO Petrosea Tbk. 1,920 1,920 1,880 1,910 -10 969,000 1,842,132,000 462 1,528.000 1,915 J 11,100 1,910 T/B 109,600 537 PTSN Sat Nusapersada Tbk 230 234 216 218 -12 8,841,400 1,967,998,400 1,244 112.759 220 J 60,200 218 T/B 24,300 538 PTSP Pioneerindo Gourmet International Tbk. 5,100 0 0 5,100 0 0 0 0 400.000 5,075 J 100 0 B 0 539 PUDP Pudjiadi Prestige Tbk. 234 0 0 234 0 0 0 0 29.186 234 J 300 228 B 100 540 PURA Putra Rajawali Kencana Tbk. 128 130 125 128 0 59,763,200 7,632,683,400 14,029 121.905 128 T/J 1,227,600 127 B 1,489,200 541 PURE Trinitan Metals and Minerals Tbk. 118 121 110 117 -1 2,369,400 277,828,700 247 39.000 117 T/J 37,000 116 B 27,400 542 PWON Pakuwon Jati Tbk. 426 432 424 424 -2 47,575,400 20,364,155,200 2,543 1,634.604 426 J 67,000 424 T/B 554,500 543 PYFA Pyridam Farma Tbk 1,025 955 955 955 -70 222,100 212,105,500 133 935.907 955 T/J 7,141,400 0 B 0 544 PZZA Sarimelati Kencana Tbk. 640 645 635 635 -5 529,300 337,171,500 252 57.727 640 J 153,200 635 T/B 499,200 545 RAJA Rukun Raharja Tbk. 123 128 121 121 -2 12,292,600 1,515,279,800 987 415.636 122 J 167,600 121 T/B 190,900 546 RALS Ramayana Lestari Sentosa Tbk. 560 570 560 565 5 5,225,200 2,952,207,000 933 353.125 570 J 849,500 565 T/B 46,300 547 RANC Supra Boga Lestari Tbk. 438 448 438 442 4 1,628,300 721,012,200 142 88.400 442 T/J 48,100 440 B 31,500 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 7,200 360,000 3 15.994 50 T/J 4,613,500 0 B 0 549 RDTX Roda Vivatex Tbk 5,050 0 0 5,050 0 0 0 0 266.043 5,350 J 700 5,075 B 22,000 550 REAL Repower Asia Indonesia Tbk. 50 54 50 50 0 304,608,900 15,451,620,400 5,249 50.000 50 T/J 2,006,500 0 B 0 551 RELI Reliance Sekuritas Indonesia Tbk. 300 0 0 300 0 0 0 0 138.461 288 J 10,000 0 B 0 552 RICY Ricky Putra Globalindo Tbk 94 94 93 94 0 1,000 93,300 5 14.929 94 T/J 4,700 93 B 500 553 RIGS Rig Tenders Indonesia Tbk. 222 226 208 226 4 291,900 65,336,000 20 92.604 226 T/J 3,200 210 B 10,200 554 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 555 RISE Jaya Sukses Makmur Sentosa Tbk. 392 396 390 392 0 358,700 140,666,600 75 240.491 392 T/J 12,800 390 B 10,500 556 RMBA Bentoel Internasional Investama Tbk. 228 244 228 240 12 14,800 3,420,000 8 1,877.934 238 J 3,100 230 B 280,900 557 RODA Pikko Land Development Tbk. 50 50 50 50 0 311,500 15,575,000 8 79.834 51 J 50,100 0 B 0 558 RONY Aesler Grup Internasional Tbk. 152 162 142 142 -10 23,100 3,300,900 32 142.000 142 T/J 4,200 0 B 0 559 ROTI Nippon Indosari Corpindo Tbk. 1,235 1,230 1,220 1,225 -10 332,800 407,687,000 25 480.392 1,225 T/J 22,600 1,220 B 7,900 560 RUIS Radiant Utama Interinsco Tbk. 165 165 165 165 0 100 16,500 1 66.000 175 J 1,500 165 T/B 900 561 SAFE Steady Safe Tbk 190 192 190 192 2 290,100 55,413,300 36 19.330 196 J 21,300 183 B 100,500 562 SAME Sarana Meditama Metropolitan Tbk. 85 97 80 89 4 143,246,900 12,868,058,700 6,574 111.250 90 J 357,900 89 T/B 101,200 563 SAMF Saraswanti Anugerah Makmur Tbk. 360 380 356 356 -4 46,000 16,469,800 24 296.667 358 J 500 356 T/B 6,100 564 SAPX Satria Antaran Prima Tbk. 2,250 2,250 2,250 2,250 0 100 225,000 1 900.000 2,250 T/J 17,900 0 B 0 565 SATU Kota Satu Properti Tbk. 50 50 50 50 0 100 5,000 1 42.735 50 T/J 616,700 0 B 0 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 151 157 150 151 0 4,167,700 633,070,700 2,557 143.810 152 J 42,500 151 T/B 11,700 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,800 0 0 9,800 0 0 0 0 6,322.581 10,200 J 2,000 9,600 B 600 568 SCMA Surya Citra Media Tbk. 1,305 1,310 1,275 1,280 -25 17,100,800 21,996,705,500 1,209 579.047 1,280 T/J 73,400 1,275 B 791,400 569 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 570 SDMU Sidomulyo Selaras Tbk. 50 0 0 50 0 0 0 0 27.536 50 J 4,473,500 0 B 0 571 SDPC Millennium Pharmacon International Tbk. 126 126 118 119 -7 2,531,100 299,662,500 226 79.434 120 J 50,200 119 T/B 245,100 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 770 760 750 760 -10 800 606,000 4 850.064 760 T/J 10,300 745 B 100 573 SFAN Surya Fajar Capital Tbk. 980 980 960 975 -5 100,500 97,135,000 42 518.617 980 J 6,900 975 T/B 1,200 574 SGRO Sampoerna Agro Tbk. 1,800 1,800 1,790 1,795 -5 90,300 162,086,500 48 76.709 1,795 T/J 54,200 1,790 B 1,800 575 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 3,600 J 1,100 0 B 0 576 SHIP Sillo Maritime Perdana Tbk. 590 595 580 590 0 355,500 208,848,000 109 421.429 590 T/J 14,700 585 B 26,600 577 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,250 1,275 1,245 1,270 20 4,470,000 5,629,985,000 1,543 218.966 1,275 J 610,300 1,270 T/B 19,200 578 SILO Siloam International Hospitals Tbk. 4,800 4,870 4,530 4,550 -250 333,200 1,549,406,000 330 51.676 4,620 J 2,000 4,550 T/B 11,300 579 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 580 SIMP Salim Ivomas Pratama Tbk. 314 326 310 324 10 7,789,300 2,491,758,800 910 29.455 326 J 456,100 324 T/B 469,200 581 SINI Singaraja Putra Tbk. 590 640 550 550 -40 16,600 9,193,000 10 509.259 550 T/J 8,900 0 B 0 582 SIPD Sierad Produce Tbk. 1,040 0 0 1,040 0 0 0 0 1.156 1,040 J 32,300 970 B 100 583 SKBM Sekar Bumi Tbk. 232 224 224 224 -8 100 22,400 1 194.783 0 J 0 230 B 5,500 584 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 585 SKRN Superkrane Mitra Utama Tbk. 640 640 630 630 -10 1,648,000 1,043,684,500 50 90.000 640 J 1,000,000 630 T/B 941,000 586 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 587 SLIS Gaya Abadi Sempurna Tbk. 5,150 5,300 5,125 5,125 -25 287,400 1,490,230,000 68 4,456.522 5,150 J 1,200 5,125 T/B 600 588 SMAR Smart Tbk. 3,050 3,100 3,050 3,050 0 300 920,000 3 1,007.731 3,100 J 2,100 3,050 T/B 200 589 SMBR Semen Baturaja (Persero) Tbk. 545 555 510 510 -35 73,155,800 37,692,249,500 5,119 91.071 510 T/J 5,619,000 0 B 0 590 SMCB Solusi Bangun Indonesia Tbk. 1,025 1,025 1,000 1,010 -15 44,600 44,777,000 36 1,219.807 1,020 J 2,000 1,010 T/B 1,800 591 SMDM Suryamas Dutamakmur Tbk. 99 100 94 99 0 1,200 119,200 6 12.543 100 J 329,800 99 T/B 400 592 SMDR Samudera Indonesia Tbk. 234 288 232 260 26 43,160,400 11,552,766,600 5,052 1,043.422 260 T/J 43,300 258 B 57,000 593 SMGR Semen Indonesia (Persero) Tbk. 9,400 9,525 9,375 9,475 75 2,241,000 21,233,125,000 1,346 3,297.028 9,475 T/J 180,600 9,450 B 200 594 SMKL Satyamitra Kemas Lestari Tbk. 186 192 192 192 6 800 153,600 1 99.482 191 J 24,900 179 B 50,000 595 SMMA Sinarmas Multiartha Tbk. 16,925 16,900 16,700 16,900 -25 200 3,360,000 2 1,259.812 16,875 J 4,600 16,225 B 300 596 SMMT Golden Eagle Energy Tbk. 90 92 84 90 0 188,000 16,269,200 37 210.556 90 T/J 18,700 89 B 44,000 597 SMRA Summarecon Agung Tbk. 615 620 605 610 -5 45,766,200 27,954,048,500 2,412 1,002.300 615 J 2,377,200 610 T/B 1,828,500 598 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 599 SMSM Selamat Sempurna Tbk. 1,265 1,310 1,245 1,305 40 4,068,800 5,224,666,000 1,680 3,485.670 1,310 J 205,700 1,300 B 15,000 600 SOCI Soechi Lines Tbk. 139 142 130 130 -9 31,478,700 4,165,991,300 1,325 23.636 130 T/J 4,069,200 0 B 0 601 SOFA Boston Furniture Industries Tbk. 78 78 75 75 -3 1,013,400 77,181,300 102 75.000 76 J 58,500 75 T/B 192,400 602 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 400 0 B 0 603 SOSS Shield On Service Tbk. 418 438 392 428 10 27,500 11,373,600 29 155.072 410 J 500,000 398 B 500 604 SOTS Satria Mega Kencana Tbk. 204 224 204 204 0 200 42,800 2 123.636 200 J 1,800 0 B 0 605 SPMA Suparma Tbk. 250 260 246 246 -4 65,400 16,313,000 20 110.274 246 T/J 18,300 242 B 11,600 606 SPTO Surya Pertiwi Tbk. 478 480 476 478 0 102,900 49,174,600 36 41.207 480 J 500 478 T/B 1,100 607 SQMI Wilton Makmur Indonesia Tbk. 202 212 197 206 4 15,315,300 3,179,725,700 1,128 117.060 208 J 857,600 206 T/B 160,100 608 SRAJ Sejahteraraya Anugrahjaya Tbk. 126 128 128 128 2 1,700 217,600 5 136.605 128 T/J 5,500 126 B 7,100 609 SRIL Sri Rejeki Isman Tbk. 199 200 197 198 -1 15,066,500 2,989,393,800 1,189 82.500 199 J 1,659,100 198 T/B 269,700 610 SRSN Indo Acidatama Tbk 59 63 59 62 3 18,993,000 1,153,610,300 743 11.292 62 T/J 169,900 61 B 562,900 611 SRTG Saratoga Investama Sedaya Tbk. 2,760 2,770 2,760 2,760 0 47,900 132,417,000 30 50.182 2,770 J 10,000 2,760 T/B 5,500 612 SSIA Surya Semesta Internusa Tbk. 378 382 374 380 2 22,581,300 8,522,024,000 1,516 155.897 382 J 516,300 380 T/B 43,200 613 SSMS Sawit Sumbermas Sarana Tbk. 835 840 825 835 0 181,000 150,372,500 68 124.627 840 J 186,100 835 T/B 34,100 614 SSTM Sunson Textile Manufacture Tbk 610 610 570 610 0 7,100 4,116,000 5 143.529 700 J 18,500 0 B 0 615 STAR Buana Artha Anugerah Tbk. 122 132 118 130 8 68,500 8,903,200 16 127.451 140 J 119,000 122 B 200 616 STTP Siantar Top Tbk. 7,700 7,950 7,900 7,950 250 4,500 35,770,000 6 4,697.749 7,900 J 900 7,700 B 900 617 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 618 SULI SLJ Global Tbk. 50 50 50 50 0 100 5,000 1 0.714 50 T/J 8,042,400 0 B 0 619 SUPR Solusi Tunas Pratama Tbk. 4,650 0 0 4,650 0 0 0 0 142.814 4,550 J 600 0 B 0 620 SURE Super Energy Tbk. 2,920 2,920 2,920 2,920 0 200 584,000 2 1,883.871 2,920 T/J 200 2,910 B 200 621 SWAT Sriwahana Adityakarta Tbk. 95 97 95 95 0 1,040,900 99,662,200 350 59.375 96 J 46,200 95 T/B 3,300 622 TALF Tunas Alfin Tbk. 238 236 236 236 -2 100 23,600 1 59.747 236 T/J 2,100 222 B 2,700 623 TAMA Lancartama Sejati Tbk. 162 170 164 164 2 5,200 853,500 4 93.714 163 J 5,600 155 B 15,300 624 TAMU Pelayaran Tamarin Samudra Tbk. 59 62 55 55 -4 5,164,900 289,567,800 412 502.513 55 T/J 20,300 0 B 0 625 TARA Sitara Propertindo Tbk. 87 81 81 81 -6 31,800 2,575,800 13 76.415 81 T/J 20,861,700 0 B 0 626 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100,000 5,000,000 3 8.929 50 T/J 48,230,600 0 B 0 627 TBIG Tower Bersama Infrastructure Tbk. 1,220 1,350 1,205 1,300 80 138,110,900 174,435,750,500 7,582 320.988 1,305 J 206,000 1,300 T/B 391,800 628 TBLA Tunas Baru Lampung Tbk. 710 720 695 710 0 3,018,300 2,128,837,500 671 161.676 715 J 102,300 710 T/B 266,400 629 TBMS Tembaga Mulia Semanan Tbk. 630 630 625 630 0 6,300 3,953,000 12 89.362 630 T/J 1,200 605 B 2,900 630 TCID Mandom Indonesia Tbk. 6,900 7,000 6,750 7,000 100 10,800 72,970,000 12 686.598 7,000 T/J 3,000 6,775 B 200 631 TCPI Transcoal Pacific Tbk. 4,050 4,070 3,930 3,950 -100 12,333,500 49,289,005,000 5,976 2,862.319 3,950 T/J 9,800 3,940 B 52,700 632 TDPM Tridomain Performance Materials Tbk. 91 93 90 92 1 1,790,200 163,543,100 265 40.351 92 T/J 3,400 91 B 333,800 633 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,500 J 100,000 1,400 B 1,000 634 TECH Indosterling Technomedia Tbk. 125 126 117 124 -1 1,561,800 193,535,300 234 77.500 124 T/J 500 123 B 7,100 635 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 636 TFAS Telefast Indonesia Tbk. 170 162 162 162 -8 7,900 1,279,800 8 90.000 168 J 100 162 T/B 9,300 637 TFCO Tifico Fiber Indonesia Tbk. 308 0 0 308 0 0 0 0 69.797 0 J 0 310 B 6,600 638 TGKA Tigaraksa Satria Tbk. 6,500 7,800 7,800 7,800 1,300 100 780,000 1 6,409.730 7,800 T/J 100 6,075 B 100 639 TGRA Terregra Asia Energy Tbk. 73 73 69 69 -4 4,306,100 301,544,200 345 34.500 70 J 345,100 69 T/B 746,000 640 TIFA Tifa Finance Tbk. 402 410 400 402 0 73,700 29,610,000 20 201.000 404 J 10,000 402 T/B 28,200 641 TINS Timah Tbk. 740 795 735 780 40 76,452,700 58,497,964,500 5,358 398.575 780 T/J 3,666,100 775 B 620,500 642 TIRA Tira Austenite Tbk 270 270 270 270 0 100 27,000 1 121.178 266 J 400 0 B 0 643 TIRT Tirta Mahakam Resources Tbk 52 0 0 52 0 0 0 0 23.771 52 J 18,600 51 B 25,000 644 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,725 7,150 6,500 6,975 250 24,821,400 172,227,220,000 10,625 431.252 7,000 J 342,300 6,975 T/B 2,256,800 645 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,020 3,050 3,000 3,000 -20 114,352,000 344,924,322,000 19,378 1,576.582 3,010 J 223,100 3,000 T/B 3,891,000 646 TMAS Temas Tbk. 121 131 117 118 -3 12,111,000 1,502,182,500 1,108 271.402 118 T/J 46,500 117 B 200,400 647 TMPO Tempo Intimedia Tbk. 141 140 140 140 -1 100 14,000 1 48.635 139 J 600 132 B 1,500 648 TNCA Trimuda Nuansa Citra Tbk. 182 204 180 204 22 8,300 1,654,500 13 136.000 204 T/J 500 183 B 2,300 649 TOBA Toba Bara Sejahtra Tbk. 348 348 324 346 -2 150,900 52,324,000 19 73.014 346 T/J 34,100 330 B 1,000 650 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 700 35,000 2 80.475 50 T/J 183,794,200 0 B 0 651 TOTL Total Bangun Persada Tbk. 306 308 302 302 -4 5,014,900 1,519,554,200 496 108.545 304 J 227,100 302 T/B 536,600 652 TOTO Surya Toto Indonesia Tbk. 224 224 214 216 -8 528,700 116,002,400 119 700.684 222 J 1,000 216 T/B 123,900 653 TOWR Sarana Menara Nusantara Tbk. 1,080 1,095 1,070 1,090 10 212,208,800 229,790,517,500 10,088 5,192.207 1,090 T/J 831,000 1,085 B 139,800 654 TPIA Chandra Asri Petrochemical Tbk. 6,800 7,100 6,675 7,100 300 4,242,100 29,295,465,000 1,808 1,641.941 7,100 T/J 116,700 7,075 B 24,900 655 TPMA Trans Power Marine Tbk. 338 340 316 328 -10 17,500 5,849,800 31 142.609 338 J 3,300 328 T/B 300 656 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 657 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 658 TRIM Trimegah Sekuritas Indonesia Tbk. 115 120 117 119 4 59,300 7,056,600 9 119.917 119 T/J 16,000 118 B 48,000 659 TRIN Perintis Triniti Properti Tbk. 270 272 266 268 -2 12,480,100 3,347,478,000 442 134.000 268 T/J 98,100 266 B 221,700 660 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 661 TRIS Trisula International Tbk. 218 220 206 220 2 32,400 6,936,800 17 73.333 232 J 67,000 206 B 1,900 662 TRST Trias Sentosa Tbk. 390 0 0 390 0 0 0 0 232.641 398 J 19,800 382 B 19,800 663 TRUK Guna Timur Raya Tbk. 116 117 116 116 0 358,600 41,638,200 73 50.435 117 J 287,600 116 T/B 38,100 664 TRUS Trust Finance Indonesia Tbk 340 340 340 340 0 200 68,000 1 400.000 340 T/J 22,900 0 B 0 665 TSPC Tempo Scan Pacific Tbk. 1,370 1,400 1,380 1,380 10 358,900 499,050,000 191 246.182 1,385 J 2,000 1,380 T/B 3,200 666 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,750 2,760 2,560 2,760 10 154,500 412,653,000 83 71.688 2,760 T/J 200 2,600 B 100 667 TURI Tunas Ridean Tbk. 1,365 1,370 1,370 1,370 5 268,000 367,160,000 24 3,044.444 1,375 J 12,500 1,365 B 18,000 668 UANG Pakuan Tbk. 408 440 380 380 -28 862,900 335,343,800 235 304.000 380 T/J 143,800 0 B 0 669 UCID Uni-Charm Indonesia Tbk. 1,535 1,540 1,535 1,540 5 217,500 334,048,500 127 102.667 1,545 J 8,800 1,535 B 3,700 670 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,605 1,620 1,605 1,605 0 574,400 924,054,000 340 3,111.913 1,610 J 10,000 1,605 T/B 11,500 671 UNIC Unggul Indah Cahaya Tbk. 3,940 3,940 3,940 3,940 0 100 394,000 1 145.922 3,940 T/J 600 3,720 B 400 672 UNIT Nusantara Inti Corpora Tbk 150 163 151 154 4 2,600 410,700 13 3.823 155 J 1,000 154 T/B 4,300 673 UNSP Bakrie Sumatera Plantations Tbk. 63 63 62 62 -1 82,700 5,128,000 24 2.944 63 J 194,800 62 T/B 15,700 674 UNTR United Tractors Tbk. 21,600 22,000 21,075 21,500 -100 3,823,200 82,578,815,000 4,685 25,595.238 21,500 T/J 11,100 21,475 B 5,700 675 UNVR Unilever Indonesia Tbk. 8,150 8,300 8,125 8,250 100 18,793,500 154,276,487,500 7,603 211,213.518 8,275 J 307,300 8,250 T/B 86,600 676 URBN Urban Jakarta Propertindo Tbk. 1,450 1,450 1,415 1,415 -35 178,400 258,062,500 37 117.917 1,450 J 62,700 1,410 B 4,300 677 VICO Victoria Investama Tbk. 75 76 70 71 -4 174,600 12,357,000 36 56.800 74 J 15,500 71 T/B 7,300 678 VINS Victoria Insurance Tbk. 99 99 95 96 -3 217,800 21,008,600 82 91.429 99 J 21,800 96 T/B 21,800 679 VIVA Visi Media Asia Tbk. 50 50 50 50 0 900 45,000 9 16.667 50 T/J 43,729,600 0 B 0 680 VOKS Voksel Electric Tbk. 196 200 194 194 -2 21,600 4,232,500 18 85.816 198 J 4,900 194 T/B 10,400 681 VRNA Verena Multi Finance Tbk. 110 104 103 104 -6 2,600 268,000 4 104.929 114 J 7,400 104 T/B 5,400 682 WAPO Wahana Pronatural Tbk. 65 64 64 64 -1 300 19,200 3 36.571 65 J 3,200 61 B 2,500 683 WEGE Wijaya Karya Bangunan Gedung Tbk. 199 204 197 199 0 44,471,000 8,916,799,900 1,411 68.621 200 J 9,174,700 199 T/B 2,466,300 684 WEHA WEHA Transportasi Indonesia Tbk. 78 78 76 77 -1 417,700 32,170,600 170 33.613 77 T/J 14,100 76 B 3,800 685 WICO Wicaksana Overseas International Tbk. 580 0 0 580 0 0 0 0 29.982 580 J 1,100 0 B 0 686 WIIM Wismilak Inti Makmur Tbk. 260 300 270 284 24 118,457,100 33,790,562,400 7,188 43.692 286 J 1,902,600 284 T/B 1,539,200 687 WIKA Wijaya Karya (Persero) Tbk. 1,210 1,235 1,200 1,205 -5 12,971,300 15,750,541,000 2,242 309.726 1,210 J 59,500 1,205 T/B 1,986,700 688 WINS Wintermar Offshore Marine Tbk. 92 100 91 100 8 857,500 79,355,600 40 27.043 100 T/J 900 99 B 14,500 689 WOMF Wahana Ottomitra Multiartha Tbk. 240 224 224 224 -16 201,300 45,091,200 41 33.959 224 T/J 1,599,100 0 B 0 690 WOOD Integra Indocabinet Tbk. 386 392 378 386 0 34,337,800 13,261,624,200 1,765 148.462 386 T/J 9,949,500 382 B 262,700 691 WOWS Ginting Jaya Energi Tbk. 91 91 85 86 -5 13,026,000 1,139,206,000 1,104 19.111 87 J 494,200 86 T/B 2,000 692 WSBP Waskita Beton Precast Tbk. 199 202 198 199 0 15,127,800 3,015,000,300 799 40.612 200 J 3,351,200 199 T/B 10,321,400 693 WSKT Waskita Karya (Persero) Tbk. 665 695 655 660 -5 69,608,200 46,976,843,000 5,735 178.138 665 J 1,022,200 660 T/B 1,829,600 694 WTON Wijaya Karya Beton Tbk. 286 288 282 284 -2 8,715,800 2,481,519,600 1,328 48.136 286 J 3,466,500 284 T/B 210,000 695 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 50,500 2,525,000 3 13.298 50 T/J 1,062,900 0 B 0 696 YPAS Yanaprima Hastapersada Tbk 432 480 420 420 -12 4,600 2,114,400 12 77.064 420 T/J 5,800 0 B 0 697 YULE Yulie Sekuritas Indonesia Tbk. 184 174 172 172 -12 4,100 711,800 5 81.600 183 J 115,800 172 T/B 800 698 ZBRA Zebra Nusantara Tbk 51 51 50 50 -1 1,100 55,200 7 28.960 50 T/J 14,600 0 B 0 699 ZINC Kapuas Prima Coal Tbk. 137 138 135 136 -1 135,737,200 18,563,577,700 1,252 484.831 136 T/J 32,200 135 B 6,457,000 700 ZONE Mega Perintis Tbk. 416 416 414 416 0 64,500 26,736,200 14 139.597 416 T/J 20,100 412 B 300 Total 8,885,245,200 6,779,948,322,700 700,294 6,124,470,800 281,685,700 Jakarta, 29 July 2020 Trading Division